ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
010400/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250422,160242,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,5,2,0.19,21558280,8246,240.90,2595,2685,2595,3370,1820,2595,2614.39,0.76,0,-935,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,198,-0.89,0.25,12,0.11,-2909.00,10436.00,5200,20240509,-50.00,2445,20250403,6.34,3800,-31.58,20250110,2445,6.34,20250403,5200,-50.00,20240509,2445,6.34,20250403,0.03,Y,010400,500,38 억,,58253,N,N,2,N,00,N
20250422,150246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2620,25,2,0.96,20031785,7659,223.75,2595,2685,2595,3370,1820,2595,2615.46,0.76,0,-491,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,200,-0.90,0.25,12,0.10,-2909.00,10436.00,5200,20240509,-49.62,2445,20250403,7.16,3800,-31.05,20250110,2445,7.16,20250403,5200,-49.62,20240509,2445,7.16,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N
20250422,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2630,35,2,1.35,15757825,6029,176.13,2595,2685,2595,3370,1820,2595,2613.67,0.76,0,-506,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,200,-0.90,0.25,12,0.08,-2909.00,10436.00,5200,20240509,-49.42,2445,20250403,7.57,3800,-30.79,20250110,2445,7.57,20250403,5200,-49.42,20240509,2445,7.57,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N
20250422,130246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2650,55,2,2.12,15734155,6020,175.87,2595,2685,2595,3370,1820,2595,2613.65,0.76,0,-514,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,202,-0.91,0.25,12,0.08,-2909.00,10436.00,5200,20240509,-49.04,2445,20250403,8.38,3800,-30.26,20250110,2445,8.38,20250403,5200,-49.04,20240509,2445,8.38,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N
20250422,120246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,15,2,0.58,10024100,3851,112.50,2595,2685,2595,3370,1820,2595,2602.99,0.76,0,-965,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,199,-0.90,0.25,12,0.05,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N
20250422,110246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2610,15,2,0.58,9084500,3491,101.99,2595,2685,2595,3370,1820,2595,2602.26,0.76,0,-1012,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,199,-0.90,0.25,12,0.05,-2909.00,10436.00,5200,20240509,-49.81,2445,20250403,6.75,3800,-31.32,20250110,2445,6.75,20250403,5200,-49.81,20240509,2445,6.75,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N
20250422,100246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2600,5,2,0.19,6309450,2427,70.90,2595,2685,2595,3370,1820,2595,2599.69,0.76,0,-1094,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,198,-0.89,0.25,12,0.03,-2909.00,10436.00,5200,20240509,-50.00,2445,20250403,6.34,3800,-31.58,20250110,2445,6.34,20250403,5200,-50.00,20240509,2445,6.34,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N
20250422,090246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2595,0,3,0.00,38925,15,0.44,2595,2595,2595,3370,1820,2595,2595.00,0.76,0,0,2735,2665,2625,2555,2515,2700,2590,38,775,500,1760,5,1,7622000,198,-0.89,0.25,12,0.00,-2909.00,10436.00,5200,20240509,-50.10,2445,20250403,6.13,3800,-31.71,20250110,2445,6.13,20250403,5200,-50.10,20240509,2445,6.13,20250403,0.03,Y,010400,500,38 억,,58253,N,N,1,N,00,N
20250421,160241,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2595,10,2,0.39,8932950,3423,30.87,2585,2695,2585,3360,1810,2585,2609.74,0.76,0,-440,2801,2692,2631,2522,2461,2747,2577,38,775,500,1750,5,1,7622000,198,-0.89,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-50.10,2445,20250403,6.13,3800,-31.71,20250110,2445,6.13,20250403,5200,-50.10,20240509,2445,6.13,20250403,0.03,Y,010400,500,38 억,,57841,N,N,1,N,00,N
20250421,150245,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2615,30,2,1.16,8839370,3387,30.55,2585,2695,2585,3360,1810,2585,2609.79,0.76,0,-448,2801,2692,2631,2522,2461,2747,2577,38,775,500,1750,5,1,7622000,199,-0.90,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-49.71,2445,20250403,6.95,3800,-31.18,20250110,2445,6.95,20250403,5200,-49.71,20240509,2445,6.95,20250403,0.03,Y,010400,500,38 억,,57841,N,N,1,N,00,N
20250421,140246,57,100.00,KOSPI,,건설,N,N,N,N, ,N,2625,40,2,1.55,8217925,3148,28.39,2585,2695,2585,3360,1810,2585,2610.52,0.76,0,-469,2801,2692,2631,2522,2461,2747,2577,38,775,500,1750,5,1,7622000,200,-0.90,0.25,12,0.04,-2909.00,10436.00,5200,20240509,-49.52,2445,20250403,7.36,3800,-30.92,20250110,2445,7.36,20250403,5200,-49.52,20240509,2445,7.36,20250403,0.03,Y,010400,500,38 억,,57841,N,N,1,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250422 160242 57 100.00 KOSPI 건설 N N N N N 2600 5 2 0.19 21558280 8246 240.90 2595 2685 2595 3370 1820 2595 2614.39 0.76 0 -935 2735 2665 2625 2555 2515 2700 2590 38 775 500 1760 5 1 7622000 198 -0.89 0.25 12 0.11 -2909.00 10436.00 5200 20240509 -50.00 2445 20250403 6.34 3800 -31.58 20250110 2445 6.34 20250403 5200 -50.00 20240509 2445 6.34 20250403 0.03 Y 010400 500 38 억 58253 N N 2 N 00 N
3 20250422 150246 57 100.00 KOSPI 건설 N N N N N 2620 25 2 0.96 20031785 7659 223.75 2595 2685 2595 3370 1820 2595 2615.46 0.76 0 -491 2735 2665 2625 2555 2515 2700 2590 38 775 500 1760 5 1 7622000 200 -0.90 0.25 12 0.10 -2909.00 10436.00 5200 20240509 -49.62 2445 20250403 7.16 3800 -31.05 20250110 2445 7.16 20250403 5200 -49.62 20240509 2445 7.16 20250403 0.03 Y 010400 500 38 억 58253 N N 1 N 00 N
4 20250422 140246 57 100.00 KOSPI 건설 N N N N N 2630 35 2 1.35 15757825 6029 176.13 2595 2685 2595 3370 1820 2595 2613.67 0.76 0 -506 2735 2665 2625 2555 2515 2700 2590 38 775 500 1760 5 1 7622000 200 -0.90 0.25 12 0.08 -2909.00 10436.00 5200 20240509 -49.42 2445 20250403 7.57 3800 -30.79 20250110 2445 7.57 20250403 5200 -49.42 20240509 2445 7.57 20250403 0.03 Y 010400 500 38 억 58253 N N 1 N 00 N
5 20250422 130246 57 100.00 KOSPI 건설 N N N N N 2650 55 2 2.12 15734155 6020 175.87 2595 2685 2595 3370 1820 2595 2613.65 0.76 0 -514 2735 2665 2625 2555 2515 2700 2590 38 775 500 1760 5 1 7622000 202 -0.91 0.25 12 0.08 -2909.00 10436.00 5200 20240509 -49.04 2445 20250403 8.38 3800 -30.26 20250110 2445 8.38 20250403 5200 -49.04 20240509 2445 8.38 20250403 0.03 Y 010400 500 38 억 58253 N N 1 N 00 N
6 20250422 120246 57 100.00 KOSPI 건설 N N N N N 2610 15 2 0.58 10024100 3851 112.50 2595 2685 2595 3370 1820 2595 2602.99 0.76 0 -965 2735 2665 2625 2555 2515 2700 2590 38 775 500 1760 5 1 7622000 199 -0.90 0.25 12 0.05 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.03 Y 010400 500 38 억 58253 N N 1 N 00 N
7 20250422 110246 57 100.00 KOSPI 건설 N N N N N 2610 15 2 0.58 9084500 3491 101.99 2595 2685 2595 3370 1820 2595 2602.26 0.76 0 -1012 2735 2665 2625 2555 2515 2700 2590 38 775 500 1760 5 1 7622000 199 -0.90 0.25 12 0.05 -2909.00 10436.00 5200 20240509 -49.81 2445 20250403 6.75 3800 -31.32 20250110 2445 6.75 20250403 5200 -49.81 20240509 2445 6.75 20250403 0.03 Y 010400 500 38 억 58253 N N 1 N 00 N
8 20250422 100246 57 100.00 KOSPI 건설 N N N N N 2600 5 2 0.19 6309450 2427 70.90 2595 2685 2595 3370 1820 2595 2599.69 0.76 0 -1094 2735 2665 2625 2555 2515 2700 2590 38 775 500 1760 5 1 7622000 198 -0.89 0.25 12 0.03 -2909.00 10436.00 5200 20240509 -50.00 2445 20250403 6.34 3800 -31.58 20250110 2445 6.34 20250403 5200 -50.00 20240509 2445 6.34 20250403 0.03 Y 010400 500 38 억 58253 N N 1 N 00 N
9 20250422 090246 57 100.00 KOSPI 건설 N N N N N 2595 0 3 0.00 38925 15 0.44 2595 2595 2595 3370 1820 2595 2595.00 0.76 0 0 2735 2665 2625 2555 2515 2700 2590 38 775 500 1760 5 1 7622000 198 -0.89 0.25 12 0.00 -2909.00 10436.00 5200 20240509 -50.10 2445 20250403 6.13 3800 -31.71 20250110 2445 6.13 20250403 5200 -50.10 20240509 2445 6.13 20250403 0.03 Y 010400 500 38 억 58253 N N 1 N 00 N
10 20250421 160241 57 100.00 KOSPI 건설 N N N N N 2595 10 2 0.39 8932950 3423 30.87 2585 2695 2585 3360 1810 2585 2609.74 0.76 0 -440 2801 2692 2631 2522 2461 2747 2577 38 775 500 1750 5 1 7622000 198 -0.89 0.25 12 0.04 -2909.00 10436.00 5200 20240509 -50.10 2445 20250403 6.13 3800 -31.71 20250110 2445 6.13 20250403 5200 -50.10 20240509 2445 6.13 20250403 0.03 Y 010400 500 38 억 57841 N N 1 N 00 N
11 20250421 150245 57 100.00 KOSPI 건설 N N N N N 2615 30 2 1.16 8839370 3387 30.55 2585 2695 2585 3360 1810 2585 2609.79 0.76 0 -448 2801 2692 2631 2522 2461 2747 2577 38 775 500 1750 5 1 7622000 199 -0.90 0.25 12 0.04 -2909.00 10436.00 5200 20240509 -49.71 2445 20250403 6.95 3800 -31.18 20250110 2445 6.95 20250403 5200 -49.71 20240509 2445 6.95 20250403 0.03 Y 010400 500 38 억 57841 N N 1 N 00 N
12 20250421 140246 57 100.00 KOSPI 건설 N N N N N 2625 40 2 1.55 8217925 3148 28.39 2585 2695 2585 3360 1810 2585 2610.52 0.76 0 -469 2801 2692 2631 2522 2461 2747 2577 38 775 500 1750 5 1 7622000 200 -0.90 0.25 12 0.04 -2909.00 10436.00 5200 20240509 -49.52 2445 20250403 7.36 3800 -30.92 20250110 2445 7.36 20250403 5200 -49.52 20240509 2445 7.36 20250403 0.03 Y 010400 500 38 억 57841 N N 1 N 00 N